Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

150.46 -0.85 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 171.93 173.00 171.31 172.19 528,190 +0.42(+0.25%)
Dec 30, 2010 172.25 173.31 171.34 171.76 336,746 -0.29(-0.17%)
Dec 29, 2010 171.01 172.48 170.59 172.06 420,192 +1.93(+1.13%)
Dec 28, 2010 170.33 170.49 169.41 170.13 232,446 +0.72(+0.42%)
Dec 27, 2010 170.65 170.69 168.79 169.41 426,316 -0.95(-0.56%)
Dec 23, 2010 170.39 170.69 169.71 170.36 590,372 +0.06(+0.03%)
Dec 22, 2010 170.43 171.14 169.94 170.30 925,245 +0.30(+0.18%)
Dec 21, 2010 169.02 170.03 167.00 170.00 588,943 +2.35(+1.40%)
Dec 20, 2010 166.02 168.08 165.07 167.65 417,763 +2.45(+1.48%)
Dec 17, 2010 165.04 165.56 164.26 165.20 832,180 +0.11(+0.07%)
Dec 16, 2010 164.21 165.09 162.68 165.09 629,959 +1.21(+0.74%)
Dec 15, 2010 164.25 165.65 163.72 163.89 838,018 -0.75(-0.46%)
Dec 14, 2010 166.17 166.17 164.02 164.64 1,480,190 -1.37(-0.82%)
Dec 13, 2010 166.63 167.38 165.62 166.01 753,004 +1.14(+0.69%)
Dec 10, 2010 164.67 165.19 163.76 164.87 677,222 +0.52(+0.32%)
Dec 09, 2010 165.00 165.13 162.65 164.34 967,302 +0.62(+0.38%)
Dec 08, 2010 166.27 166.66 163.43 163.72 790,052 -1.99(-1.20%)
Dec 07, 2010 168.68 169.10 165.71 165.71 1,054,982 -0.36(-0.22%)
Dec 06, 2010 165.65 166.63 165.19 166.07 886,251 +0.91(+0.55%)
Dec 03, 2010 163.79 165.71 163.27 165.16 985,493 +0.72(+0.44%)
Dec 02, 2010 161.97 164.44 161.31 164.44 925,153 +3.42(+2.13%)
Dec 01, 2010 160.34 161.48 159.26 161.02 1,244,767 +3.78(+2.41%)
Nov 30, 2010 155.97 158.44 155.84 157.24 751,616 -0.65(-0.41%)
Nov 29, 2010 156.49 158.48 155.12 157.89 1,686,107 +0.62(+0.39%)
Nov 26, 2010 157.30 158.22 156.59 157.27 298,774 -1.04(-0.66%)
Nov 24, 2010 156.39 158.31 158.31 158.31 1,085,440 +2.80(+1.80%)
Nov 23, 2010 156.78 156.94 154.70 155.51 1,185,270 -3.33(-2.09%)
Nov 22, 2010 158.28 159.06 155.87 158.84 1,511,808 +0.29(+0.19%)
Nov 19, 2010 156.88 158.61 155.22 158.54 1,254,881 +1.47(+0.93%)
Nov 18, 2010 155.64 157.66 155.58 157.08 1,190,588 +3.26(+2.12%)
Nov 17, 2010 153.23 154.79 152.32 153.82 1,994,247 +0.91(+0.60%)
Nov 16, 2010 154.24 154.24 151.63 152.90 2,344,732 -2.74(-1.76%)
Nov 15, 2010 158.15 158.15 155.64 155.64 744,640 -0.95(-0.60%)
Nov 12, 2010 157.73 158.35 155.38 156.59 1,479,319 -2.90(-1.82%)
Nov 11, 2010 156.91 159.55 156.91 159.49 1,265,544 +1.34(+0.85%)
Nov 10, 2010 156.94 158.18 154.53 158.15 1,499,191 +2.61(+1.68%)
Nov 09, 2010 157.01 158.97 154.79 155.54 1,731,518 +1.96(+1.27%)
Nov 08, 2010 151.40 153.75 150.85 153.59 1,267,527 +1.58(+1.04%)
Nov 05, 2010 151.66 152.02 150.43 152.01 1,315,598 +0.41(+0.27%)
Nov 04, 2010 149.64 151.70 149.45 151.60 1,240,677 +4.11(+2.78%)
Nov 03, 2010 147.46 147.75 145.08 147.49 1,781,216 +0.62(+0.42%)
Nov 02, 2010 145.73 147.13 144.98 146.87 686,988 +1.95(+1.35%)
Nov 01, 2010 145.96 147.62 144.04 144.92 1,131,815 +1.99(+1.39%)
Oct 29, 2010 141.46 143.19 141.10 142.93 1,110,094 +1.01(+0.71%)
Oct 28, 2010 143.09 143.25 141.12 141.92 916,956 +0.03(+0.02%)
Oct 27, 2010 141.30 141.89 139.51 141.89 855,589 -1.17(-0.82%)
Oct 25, 2010 144.04 145.50 143.06 143.06 1,687,396 +0.26(+0.18%)
Oct 22, 2010 143.22 143.61 142.11 142.80 1,792,855 +0.39(+0.27%)
Oct 21, 2010 144.46 145.21 141.04 142.41 1,366,371 -1.53(-1.06%)
Oct 20, 2010 144.33 144.75 142.67 143.94 942,553 +0.95(+0.66%)
Oct 19, 2010 144.69 145.08 142.02 142.99 1,367,957 -3.88(-2.64%)
Oct 18, 2010 144.85 147.69 144.85 146.87 819,888 +1.14(+0.78%)
Oct 15, 2010 147.79 147.79 144.30 145.73 881,097 -0.07(-0.05%)
Oct 14, 2010 146.09 147.26 144.88 145.80 829,183 -0.29(-0.20%)
Oct 13, 2010 145.31 146.58 144.82 146.09 1,389,819 +2.22(+1.54%)
Oct 12, 2010 143.94 144.27 141.59 143.88 1,449,216 -0.19(-0.14%)
Oct 11, 2010 143.61 145.41 143.61 144.07 750,009 +0.55(+0.39%)
Oct 08, 2010 143.52 144.07 140.81 143.52 990,365 +2.28(+1.62%)
Oct 07, 2010 142.93 142.93 140.35 141.23 908,939 -0.72(-0.51%)
Oct 06, 2010 140.68 142.70 140.63 141.95 1,322,542 +1.04(+0.74%)
Oct 05, 2010 139.21 141.53 138.89 140.91 1,035,088 +3.45(+2.51%)
Oct 04, 2010 138.99 139.54 136.70 137.45 849,799 -1.79(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.